Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 16872 | 16971 | 16806 | 16945 | 15,600 | +81.50(+0.48%) |
May 30, 2010 | 16693 | 16891 | 16693 | 16863 | 0 | +0.00(+0.00%) |
May 28, 2010 | 16693 | 16891 | 16693 | 16863 | 19,000 | +196.70(+1.18%) |
May 27, 2010 | 16411 | 16695 | 16331 | 16666 | 18,800 | +278.60(+1.70%) |
May 26, 2010 | 16070 | 16410 | 16070 | 16388 | 18,400 | +365.30(+2.28%) |
May 25, 2010 | 16445 | 16445 | 15960 | 16022 | 21,600 | -447.10(-2.71%) |
May 24, 2010 | 16495 | 16758 | 16413 | 16470 | 22,200 | +24.00(+0.15%) |
May 22, 2010 | 16318 | 16487 | 16187 | 16446 | 0 | +0.00(+0.00%) |
May 21, 2010 | 16318 | 16487 | 16187 | 16446 | 24,200 | -74.10(-0.45%) |
May 20, 2010 | 16419 | 16618 | 16419 | 16520 | 21,600 | +111.20(+0.68%) |
May 19, 2010 | 16802 | 16802 | 16373 | 16408 | 22,200 | -467.30(-2.77%) |
May 18, 2010 | 16841 | 17000 | 16744 | 16876 | 16,800 | +40.20(+0.24%) |
May 17, 2010 | 16962 | 16962 | 16551 | 16836 | 20,400 | -159.00(-0.94%) |
May 16, 2010 | 17267 | 17329 | 16924 | 16995 | 0 | +0.00(+0.00%) |
May 15, 2010 | 17267 | 17329 | 16924 | 16995 | 0 | +0.00(+0.00%) |
May 14, 2010 | 17267 | 17329 | 16924 | 16995 | 15,200 | -271.30(-1.57%) |
May 13, 2010 | 17324 | 17389 | 17240 | 17266 | 18,000 | +70.10(+0.41%) |
May 12, 2010 | 17142 | 17252 | 17028 | 17196 | 18,400 | +54.30(+0.32%) |
May 11, 2010 | 17336 | 17379 | 17104 | 17142 | 20,400 | -189.10(-1.09%) |
May 10, 2010 | 16800 | 17356 | 16800 | 17331 | 19,800 | +561.50(+3.35%) |
May 09, 2010 | 16940 | 16940 | 16684 | 16769 | 0 | +0.00(+0.00%) |
May 08, 2010 | 16940 | 16940 | 16684 | 16769 | 0 | +0.00(+0.00%) |
May 07, 2010 | 16940 | 16940 | 16684 | 16769 | 19,400 | -218.40(-1.29%) |
May 06, 2010 | 17080 | 17080 | 16823 | 16988 | 16,400 | -100.50(-0.59%) |
May 05, 2010 | 17104 | 17122 | 16858 | 17088 | 20,000 | -49.10(-0.29%) |
May 04, 2010 | 17372 | 17465 | 17102 | 17137 | 19,800 | -249.00(-1.43%) |
May 03, 2010 | 17537 | 17537 | 17346 | 17386 | 10,400 | -172.60(-0.98%) |
May 01, 2010 | 17504 | 17647 | 17504 | 17559 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 17504 | 17647 | 17504 | 17559 | 12,200 | +55.20(+0.32%) |
Apr 29, 2010 | 17382 | 17533 | 17382 | 17504 | 10,800 | +123.40(+0.71%) |
Apr 28, 2010 | 17644 | 17644 | 17345 | 17380 | 17,000 | -310.50(-1.76%) |
Apr 27, 2010 | 17745 | 17769 | 17679 | 17691 | 12,200 | -54.70(-0.31%) |
Apr 26, 2010 | 17692 | 17826 | 17692 | 17745 | 14,800 | +51.10(+0.29%) |
Apr 24, 2010 | 17534 | 17726 | 17534 | 17694 | 0 | +0.00(+0.00%) |
Apr 23, 2010 | 17534 | 17726 | 17534 | 17694 | 17,200 | +120.20(+0.68%) |
Apr 22, 2010 | 17476 | 17778 | 17408 | 17574 | 17,600 | +101.40(+0.58%) |
Apr 21, 2010 | 17459 | 17566 | 17446 | 17473 | 10,000 | +12.00(+0.07%) |
Apr 20, 2010 | 17395 | 17560 | 17395 | 17461 | 14,000 | +59.90(+0.34%) |
Apr 19, 2010 | 17585 | 17585 | 17277 | 17401 | 11,800 | -190.50(-1.08%) |
Apr 17, 2010 | 17646 | 17664 | 17530 | 17591 | 0 | +0.00(+0.00%) |
Apr 16, 2010 | 17646 | 17664 | 17530 | 17591 | 11,600 | -48.10(-0.27%) |
Apr 15, 2010 | 17805 | 17976 | 17619 | 17639 | 12,600 | -182.70(-1.03%) |
Apr 14, 2010 | 17831 | 17893 | 17736 | 17822 | 0 | +0.00(+0.00%) |
Apr 13, 2010 | 17831 | 17893 | 17736 | 17822 | 12,800 | -31.00(-0.17%) |
Apr 12, 2010 | 17874 | 17995 | 17816 | 17853 | 9,800 | -80.10(-0.45%) |
Apr 10, 2010 | 17715 | 17972 | 17715 | 17933 | 0 | +0.00(+0.00%) |
Apr 09, 2010 | 17715 | 17972 | 17715 | 17933 | 12,200 | +218.70(+1.23%) |
Apr 08, 2010 | 17951 | 17961 | 17679 | 17714 | 11,800 | -255.60(-1.42%) |
Apr 07, 2010 | 17916 | 18048 | 17878 | 17970 | 13,200 | +28.60(+0.16%) |
Apr 06, 2010 | 17940 | 17991 | 17898 | 17941 | 12,400 | +5.70(+0.03%) |
Apr 05, 2010 | 17694 | 17948 | 17694 | 17936 | 12,800 | +243.10(+1.37%) |
Apr 04, 2010 | 17555 | 17707 | 17555 | 17693 | 0 | +0.00(+0.00%) |
Apr 03, 2010 | 17555 | 17707 | 17555 | 17693 | 0 | +0.00(+0.00%) |
Apr 02, 2010 | 17555 | 17707 | 17555 | 17693 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 17555 | 17707 | 17555 | 17693 | 13,000 | +164.80(+0.94%) |
Mar 31, 2010 | 17602 | 17700 | 17489 | 17528 | 13,600 | -62.40(-0.35%) |
Mar 30, 2010 | 17704 | 17783 | 17558 | 17590 | 12,600 | -121.10(-0.68%) |
Mar 29, 2010 | 17639 | 17793 | 17639 | 17711 | 14,800 | +66.50(+0.38%) |
Mar 27, 2010 | 17559 | 17683 | 17559 | 17645 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 17559 | 17683 | 17559 | 17645 | 13,000 | +86.00(+0.49%) |
Mar 25, 2010 | 17458 | 17575 | 17383 | 17559 | 13,800 | +107.80(+0.62%) |
Mar 24, 2010 | 17422 | 17531 | 17357 | 17451 | 0 | +0.00(+0.00%) |
Mar 23, 2010 | 17422 | 17531 | 17357 | 17451 | 12,600 | +40.40(+0.23%) |
Mar 22, 2010 | 17482 | 17559 | 17337 | 17411 | 12,200 | -167.60(-0.95%) |
Mar 20, 2010 | 17532 | 17601 | 17502 | 17578 | 0 | +0.00(+0.00%) |
Mar 19, 2010 | 17532 | 17601 | 17502 | 17578 | 13,800 | +58.90(+0.34%) |
Mar 18, 2010 | 17493 | 17548 | 17418 | 17519 | 13,600 | +29.20(+0.17%) |
Mar 17, 2010 | 17390 | 17577 | 17390 | 17490 | 16,800 | +106.90(+0.61%) |
Mar 16, 2010 | 17170 | 17417 | 17150 | 17383 | 12,400 | +218.20(+1.27%) |
Mar 15, 2010 | 17167 | 17196 | 17061 | 17165 | 14,200 | -1.60(-0.01%) |
Mar 14, 2010 | 17176 | 17244 | 17127 | 17167 | 0 | +0.00(+0.00%) |
Mar 13, 2010 | 17176 | 17244 | 17127 | 17167 | 24,000 | -1.40(-0.01%) |
Mar 12, 2010 | 17088 | 17215 | 17054 | 17168 | 11,400 | +69.70(+0.41%) |
Mar 11, 2010 | 17073 | 17184 | 17028 | 17098 | 16,800 | +45.80(+0.27%) |
Mar 10, 2010 | 17089 | 17131 | 17031 | 17052 | 56,600 | -50.10(-0.29%) |
Mar 09, 2010 | 17035 | 17188 | 17035 | 17103 | 15,200 | +0.00(+0.00%) |
Mar 08, 2010 | 17035 | 17188 | 17035 | 17103 | 0 | +108.10(+0.64%) |
Mar 07, 2010 | 16988 | 17098 | 16936 | 16994 | 0 | +0.00(+0.00%) |
Mar 06, 2010 | 16988 | 17098 | 16936 | 16994 | 19,600 | +22.80(+0.13%) |
Mar 05, 2010 | 17014 | 17025 | 16888 | 16972 | 19,000 | -28.30(-0.17%) |
Mar 04, 2010 | 16778 | 17013 | 16778 | 17000 | 20,000 | +227.40(+1.36%) |
Mar 03, 2010 | 16438 | 16808 | 16438 | 16773 | 22,400 | +0.00(+0.00%) |
Mar 02, 2010 | 16438 | 16808 | 16438 | 16773 | 0 | +343.00(+2.09%) |